ABBV: AbbVie Inc.

As of Monday, May 6th, 2024

$ 162.73

-1.06 -0.65%

Open: 164.41
High: 164.63
Low: 161.00
Volume: 5,733,824
Previous Close on Friday, May 3rd, 2024

$ 163.79

+2.98 +1.85%

Open: 161.16
High: 164.25
Low: 160.74
Volume: 5,499,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 164.41 164.63 161.00 162.73 5,733,426 -1.06 -0.65
2024-05-03 161.16 164.25 160.74 163.79 5,499,561 +2.98 +1.85
2024-05-02 162.17 162.44 158.12 160.81 5,751,285 -0.91 -0.56
2024-05-01 162.09 163.69 161.14 161.72 5,174,210 -0.92 -0.57
2024-04-30 161.27 163.05 159.69 162.64 5,479,519 +1.12 +0.69
2024-04-29 159.59 161.55 158.56 161.52 6,220,341 +1.90 +1.19
2024-04-26 167.09 167.46 157.65 159.62 10,658,202 -7.67 -4.58
2024-04-25 167.66 169.29 165.57 167.29 5,450,697 -0.51 -0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 164.63
On 2024-05-06		 158.12
On 2024-05-02		 1.21 0.75 163.69
On 2024-05-01		 158.12
On 2024-05-02		 -3.40 162.34
10D 170.37
On 2024-04-23		 157.65
On 2024-04-26		 -5.16 -3.07 170.37
On 2024-04-23		 157.65
On 2024-04-26		 -7.46 163.74
20D 170.55
On 2024-04-09		 157.65
On 2024-04-26		 -7.07 -4.16 170.55
On 2024-04-09		 157.65
On 2024-04-26		 -7.56 164.69
WTD 164.63
On 2024-05-06		 161.00
On 2024-05-06		 -1.06 -0.65 -- -- -- 162.73
MTD 164.63
On 2024-05-06		 158.12
On 2024-05-02		 0.09 0.06 163.69
On 2024-05-01		 158.12
On 2024-05-02		 -3.40 162.26
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

162.73 -1.06 -0.65 5,733,824